Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 31.40 31.99 31.28 31.58 4,039,971 +0.31(+1.00%)
Jan 30, 2018 31.02 31.02 30.58 31.27 2,384,121 -0.05(-0.15%)
Jan 29, 2018 31.38 31.46 30.80 31.32 2,182,016 -0.17(-0.55%)
Jan 26, 2018 31.32 31.50 31.00 31.49 2,180,882 +0.36(+1.14%)
Jan 25, 2018 31.20 31.53 30.91 31.13 1,770,792 +0.20(+0.65%)
Jan 24, 2018 31.32 31.44 30.75 30.93 3,437,737 -0.36(-1.13%)
Jan 23, 2018 30.91 31.44 30.80 31.29 3,906,374 +0.58(+1.89%)
Jan 22, 2018 30.00 30.77 29.95 30.70 3,443,025 +0.81(+2.73%)
Jan 19, 2018 29.50 29.96 29.36 29.89 3,540,199 +0.48(+1.64%)
Jan 18, 2018 29.45 29.52 29.06 29.41 1,619,624 -0.09(-0.30%)
Jan 17, 2018 29.20 29.53 28.88 29.50 2,893,252 +0.57(+1.98%)
Jan 16, 2018 29.52 29.67 28.84 28.92 2,374,330 -0.42(-1.43%)
Jan 12, 2018 29.35 29.35 29.35 0 +0.22(+0.76%)
Jan 11, 2018 28.99 29.25 28.84 29.12 2,007,902 +0.34(+1.20%)
Jan 10, 2018 28.67 28.78 2,889,465 -0.31(-1.08%)
Jan 09, 2018 29.41 29.41 28.90 29.09 3,277,756 -0.15(-0.50%)
Jan 08, 2018 28.96 29.41 28.76 29.24 1,656,199 +0.20(+0.68%)
Jan 05, 2018 28.78 29.23 28.66 29.04 2,088,275 +0.33(+1.15%)
Jan 04, 2018 28.99 29.24 28.34 28.71 3,333,857 -0.18(-0.63%)
Jan 03, 2018 28.31 29.27 28.29 28.90 4,716,047 +0.73(+2.59%)
Jan 02, 2018 26.85 28.22 26.64 28.17 4,924,739 +1.53(+5.73%)
Dec 29, 2017 26.64 26.64 26.64 0 -0.21(-0.79%)
Dec 28, 2017 26.92 26.99 26.71 26.85 2,962,674 -0.27(-0.98%)
Dec 27, 2017 27.16 27.20 26.87 27.12 2,766,545 +0.03(+0.13%)
Dec 26, 2017 27.52 27.58 26.79 27.08 3,623,198 -0.58(-2.09%)
Dec 22, 2017 27.73 27.88 27.36 27.66 2,229,377 -0.01(-0.02%)
Dec 21, 2017 27.73 27.75 27.41 27.67 5,549,914 +0.01(+0.02%)
Dec 20, 2017 27.10 27.77 27.10 27.66 3,727,927 +0.39(+1.45%)
Dec 19, 2017 27.14 27.49 27.04 27.27 2,783,983 +0.20(+0.73%)
Dec 18, 2017 26.63 27.11 26.52 27.07 3,637,859 +0.61(+2.31%)
Dec 15, 2017 26.25 26.65 26.06 26.46 10,087,638 +0.30(+1.13%)
Dec 14, 2017 26.13 26.61 25.89 26.16 3,630,340 +0.02(+0.06%)
Dec 13, 2017 25.98 26.39 25.96 26.14 2,821,765 +0.19(+0.74%)
Dec 12, 2017 26.24 26.77 25.91 25.95 3,210,937 -0.41(-1.57%)
Dec 11, 2017 26.83 26.83 26.11 26.37 6,597,499 -0.63(-2.32%)
Dec 08, 2017 27.48 27.68 26.94 26.99 2,758,503 -0.29(-1.06%)
Dec 07, 2017 26.75 27.41 26.75 27.28 3,411,018 +0.53(+1.98%)
Dec 06, 2017 26.91 27.03 26.49 26.75 2,510,841 +0.02(+0.08%)
Dec 05, 2017 26.51 27.18 26.51 26.73 2,993,533 +0.17(+0.64%)
Dec 04, 2017 27.23 27.38 26.55 26.56 4,090,421 -0.51(-1.90%)
Dec 01, 2017 27.51 27.78 26.94 27.08 4,708,230 -0.65(-2.34%)
Nov 30, 2017 28.08 28.33 27.73 27.73 19,112,622 -0.08(-0.29%)
Nov 29, 2017 29.23 29.39 27.42 27.81 5,957,598 -1.37(-4.70%)
Nov 28, 2017 29.45 29.90 28.87 29.18 4,843,148 +0.07(+0.23%)
Nov 27, 2017 29.63 29.70 28.92 29.11 4,637,661 -0.46(-1.55%)
Nov 24, 2017 28.59 29.63 28.50 29.57 4,586,935 +1.05(+3.67%)
Nov 22, 2017 28.21 28.57 28.06 28.52 2,539,934 +0.35(+1.24%)
Nov 21, 2017 27.72 28.18 27.71 28.17 2,966,034 +0.65(+2.37%)
Nov 20, 2017 27.72 27.86 27.50 27.52 2,731,293 -0.19(-0.70%)
Nov 17, 2017 27.11 27.73 27.02 27.72 4,370,229 +0.60(+2.23%)
Nov 16, 2017 27.21 27.57 27.08 27.11 4,141,147 -0.07(-0.26%)
Nov 15, 2017 27.18 27.43 26.92 27.18 3,433,078 -0.29(-1.06%)
Nov 14, 2017 26.97 27.65 26.80 27.48 8,074,030 +0.53(+1.98%)
Nov 13, 2017 27.03 27.19 26.63 26.94 6,757,976 -0.07(-0.27%)
Nov 10, 2017 27.03 27.47 26.82 27.02 9,158,709 -0.20(-0.72%)
Nov 09, 2017 28.33 28.60 26.89 27.21 10,170,289 -1.29(-4.53%)
Nov 08, 2017 29.07 30.03 28.30 28.50 10,521,592 +0.48(+1.71%)
Nov 07, 2017 28.19 28.32 27.72 28.03 3,881,973 -0.29(-1.02%)
Nov 06, 2017 28.25 28.47 28.09 28.31 3,785,497 +0.18(+0.63%)
Nov 03, 2017 28.30 28.37 27.96 28.14 3,719,422 -0.08(-0.27%)
Nov 02, 2017 27.87 28.56 27.69 28.21 4,359,341 +0.24(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.